日機装の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,310 | 1,335 | 1,293 | 1,323 | +9 | +0.7% | 275,200 |
| 2018/01/24 | 1,339 | 1,358 | 1,306 | 1,314 | -12 | -0.9% | 405,100 |
| 2018/01/23 | 1,293 | 1,328 | 1,292 | 1,326 | +41 | +3.2% | 345,500 |
| 2018/01/22 | 1,283 | 1,292 | 1,278 | 1,285 | -11 | -0.8% | 150,300 |
| 2018/01/19 | 1,280 | 1,298 | 1,276 | 1,296 | +19 | +1.5% | 169,500 |
| 2018/01/18 | 1,305 | 1,307 | 1,277 | 1,277 | -3 | -0.2% | 283,000 |
| 2018/01/17 | 1,277 | 1,288 | 1,268 | 1,280 | -11 | -0.9% | 345,000 |
| 2018/01/16 | 1,308 | 1,314 | 1,280 | 1,291 | -9 | -0.7% | 389,400 |
| 2018/01/15 | 1,333 | 1,337 | 1,292 | 1,300 | -31 | -2.3% | 331,400 |
| 2018/01/12 | 1,281 | 1,340 | 1,281 | 1,331 | +47 | +3.7% | 693,000 |
| 2018/01/11 | 1,292 | 1,324 | 1,279 | 1,284 | -9 | -0.7% | 925,600 |
| 2018/01/10 | 1,256 | 1,297 | 1,248 | 1,293 | +35 | +2.8% | 647,200 |
| 2018/01/09 | 1,266 | 1,285 | 1,255 | 1,258 | -19 | -1.5% | 360,600 |
| 2018/01/05 | 1,248 | 1,277 | 1,241 | 1,277 | +18 | +1.4% | 541,200 |
| 2018/01/04 | 1,238 | 1,273 | 1,230 | 1,259 | +28 | +2.3% | 1,139,400 |
| 2017/12/29 | 1,228 | 1,234 | 1,207 | 1,231 | +8 | +0.7% | 375,400 |
| 2017/12/28 | 1,212 | 1,235 | 1,212 | 1,223 | +7 | +0.6% | 435,500 |
| 2017/12/27 | 1,197 | 1,216 | 1,196 | 1,216 | +26 | +2.2% | 517,400 |
| 2017/12/26 | 1,223 | 1,238 | 1,188 | 1,190 | -50 | -4% | 535,700 |
| 2017/12/25 | 1,211 | 1,246 | 1,187 | 1,240 | +32 | +2.6% | 795,400 |
| 2017/12/22 | 1,164 | 1,223 | 1,155 | 1,208 | +45 | +3.9% | 1,179,500 |
| 2017/12/21 | 1,180 | 1,219 | 1,155 | 1,163 | +29 | +2.6% | 1,640,000 |
| 2017/12/20 | 1,133 | 1,148 | 1,126 | 1,134 | +1 | +0.1% | 431,100 |
| 2017/12/19 | 1,096 | 1,137 | 1,095 | 1,133 | +43 | +3.9% | 743,700 |
| 2017/12/18 | 1,071 | 1,091 | 1,069 | 1,090 | +34 | +3.2% | 745,700 |
| 2017/12/15 | 1,035 | 1,060 | 1,033 | 1,056 | +28 | +2.7% | 671,100 |
| 2017/12/14 | 1,031 | 1,034 | 1,022 | 1,028 | +13 | +1.3% | 303,100 |
| 2017/12/13 | 1,040 | 1,041 | 1,013 | 1,015 | -20 | -1.9% | 376,700 |
| 2017/12/12 | 1,049 | 1,049 | 1,031 | 1,035 | -9 | -0.9% | 331,900 |
| 2017/12/11 | 1,037 | 1,044 | 1,027 | 1,044 | +12 | +1.2% | 287,300 |
| 2017/12/08 | 1,036 | 1,042 | 1,026 | 1,032 | +9 | +0.9% | 461,700 |
| 2017/12/07 | 1,012 | 1,026 | 997 | 1,023 | +14 | +1.4% | 520,700 |
| 2017/12/06 | 1,014 | 1,024 | 1,001 | 1,009 | -16 | -1.6% | 495,500 |
| 2017/12/05 | 1,050 | 1,050 | 1,015 | 1,025 | -28 | -2.7% | 650,900 |
| 2017/12/04 | 1,071 | 1,072 | 1,048 | 1,053 | -31 | -2.9% | 482,700 |
| 2017/12/01 | 1,110 | 1,110 | 1,075 | 1,084 | -23 | -2.1% | 366,900 |
| 2017/11/30 | 1,105 | 1,107 | 1,085 | 1,107 | -3 | -0.3% | 313,400 |
| 2017/11/29 | 1,140 | 1,146 | 1,108 | 1,110 | -11 | -1% | 352,800 |
| 2017/11/28 | 1,153 | 1,154 | 1,116 | 1,121 | -37 | -3.2% | 341,300 |
| 2017/11/27 | 1,138 | 1,169 | 1,138 | 1,158 | +13 | +1.1% | 492,500 |
| 2017/11/24 | 1,155 | 1,164 | 1,140 | 1,145 | -6 | -0.5% | 266,900 |
| 2017/11/22 | 1,153 | 1,169 | 1,145 | 1,151 | -4 | -0.3% | 537,600 |
| 2017/11/21 | 1,176 | 1,182 | 1,141 | 1,155 | -13 | -1.1% | 568,400 |
| 2017/11/20 | 1,122 | 1,189 | 1,122 | 1,168 | +46 | +4.1% | 1,257,200 |
| 2017/11/17 | 1,100 | 1,145 | 1,098 | 1,122 | +44 | +4.1% | 1,296,700 |
| 2017/11/16 | 990 | 1,082 | 983 | 1,078 | +72 | +7.2% | 1,008,200 |
| 2017/11/15 | 977 | 1,013 | 957 | 1,006 | -46 | -4.4% | 1,612,700 |
| 2017/11/14 | 1,055 | 1,059 | 1,040 | 1,052 | +12 | +1.2% | 397,100 |
| 2017/11/13 | 1,059 | 1,062 | 1,039 | 1,040 | -26 | -2.4% | 285,400 |
| 2017/11/10 | 1,064 | 1,076 | 1,061 | 1,066 | -13 | -1.2% | 237,700 |
1851～
1900
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「日機装」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日機装 | 144,900円 | +8.0% | +46.9% | 2.48% | 8.50倍 | 0.68倍 |
|
産業用特殊ポンプに強み。透析装置が国内首位、海外もトップクラス。航空機部品を展開中 |
| 理計器 | 333,500円 | +6.0% | +9.0% | 1.50% | 17.82倍 | 1.98倍 |
|
産業用ガス保安器、計測器最大手。各種センサーを一貫生産。環境、防災関連注力。海外展開も |
| マニー | 128,400円 | +3.8% | -7.8% | 3.04% | 23.21倍 | 2.37倍 |
|
手術用縫合針、眼科ナイフ、歯科用治療器で高シェア。ベトナム、ミャンマーなどに生産拠点 |
| メニコン | 123,200円 | +2.9% | -1.1% | 2.27% | 15.96倍 | 1.09倍 |
|
日本初の角膜コンタクトレンズ開発。自社で製販一貫。定額制「メルスプラン」の会員基盤が強み |
| 東京計器 | 470,000円 | +3.4% | -21.8% | 0.85% | 31.40倍 | 1.91倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
市場注目の銘柄
チャート関連のコラム
